End of day Prices (full format), 600 Days for (QAN) QANTAS AIRWAYS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.92 |
2019-Jul-02 Tue
| 5.42
| 5.47
| 5.41
| 5.43
| 3,127,848
| ###
| ###
| ###
| 0.4 |
2019-Jul-01 Mon
| 5.41
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Jun-28 Fri
| 5.42
| 5.43
| ###
| 5.4
| 5,463,155
| ###
| 36.1
| 36.1
| 0.4 |
2019-Jun-27 Thu
| ###
| 5.43
| ###
| 5.41
|
|
| ###
| ###
| ### |
2019-Jun-26 Wed
| 5.29
| ###
| 5.27
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| 5.28
| ###
| 4,350,170
| 11,484,448
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| 5.41
| ###
| ###
| 3,818,782
| ###
| 34.3
| 34.3
| 0.0 |
2019-Jun-21 Fri
| 5.42
| 5.47
| ###
| 5.41
| 12,799,680
| 35,007,124
| ###
| ###
| ### |
2019-Jun-20 Thu
| 5.45
| 5.48
| ###
| 5.43
|
|
| 29.9
| 29.9
| 0.4 |
2019-Jun-19 Wed
| 5.54
| 5.59
| 5.47
| 5.52
|
|
| ###
| ###
| 0.4 |
2019-Jun-18 Tue
| 5.54
| 5.545
| 5.44
| 5.47
| 7,312,984
| ###
| 24.3
| 24.3
| ### |
2019-Jun-17 Mon
| 5.58
| 5.59
| 5.53
| 5.54
| 3,425,621
| 19,046,452
| ###
| ###
| 0.4 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 4,495,076
| 0
| 29.1
| 29.1
| 0.0 |
2019-Jun-13 Thu
| 5.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 5.7
| 5.75
| 5.685
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 5.56
| 5.72
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 5.46
| 5.56
| ###
| 5.53
|
|
| 80.4
| 80.4
| ### |
2019-Jun-06 Thu
| 5.41
| 5.52
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-Jun-05 Wed
| 5.47
| 5.47
| 5.41
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Jun-04 Tue
| ###
| 5.44
| ###
| ###
| 4,405,754
| 11,983,650
| 82.2
| 82.2
| 0.0 |
2019-Jun-03 Mon
| 5.47
| 5.52
| 5.385
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 5.53
| 5.575
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2019-May-30 Thu
| 5.45
| 5.5
| 5.425
| 5.49
| 5,343,652
| ###
| 79.2
| 79.2
| 0.4 |
2019-May-29 Wed
| 5.42
| 5.52
| 5.42
| 5.51
|
|
| ###
| ###
| ### |
2019-May-28 Tue
| 5.43
| 5.52
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-May-27 Mon
| 5.51
| 5.53
| 5.4
| 5.41
| 3,314,254
| ###
| 20.9
| 20.9
| ### |
2019-May-24 Fri
| 5.49
| 5.52
| 5.455
| 5.51
|
|
| 73.6
| 73.6
| ### |
2019-May-23 Thu
| 5.43
| 5.48
| ###
| 5.46
| 3,833,375
| 10,503,447
| 75.7
| 75.7
| ### |
2019-May-22 Wed
| ###
| ###
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2019-May-21 Tue
| ###
| 5.4
| ###
| ###
| 9,362,788
| 25,279,527
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| 5.25
| ###
| 13,428,623
| ###
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 5.23
| ###
| 5.185
| 5.23
|
|
| 69.2
| 69.2
| ### |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 5.22
| ###
| 5,867,648
| ###
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-May-10 Fri
| 5.5
| ###
| ###
| 5.41
| 11,030,020
| 0
| 18.4
| 18.4
| ### |
2019-May-09 Thu
| 5.44
| ###
| 5.44
| 5.56
| 10,273,779
| 27,944,678
| ###
| ###
| 0.4 |
2019-May-08 Wed
| 5.52
| 5.525
| 5.44
| 5.44
| 8,729,287
| ###
| 21.4
| 21.4
| 0.4 |
2019-May-07 Tue
| 5.59
| ###
| ###
| 5.54
| 4,718,557
| 0
| ###
| ###
| 0.4 |
2019-May-06 Mon
| 5.75
| 5.76
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-May-03 Fri
| 5.72
| 5.79
| 5.72
| 5.77
|
|
| ###
| ###
| 0.4 |
2019-May-02 Thu
| 5.7
| 5.77
| ###
| 5.76
|
|
| ###
| ###
| ### |
2019-May-01 Wed
| 5.57
| 5.72
| ###
| 5.7
|
|
| 87.6
| 87.6
| 0.4 |
2019-Apr-30 Tue
| ###
| ###
| 5.57
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Apr-29 Mon
| 5.59
| 5.59
| 5.55
| 5.57
| 5,785,454
| 32,224,978
| ###
| ###
| 0.4 |
2019-Apr-26 Fri
| 5.7
| 5.72
| 5.58
| 5.59
| 8,318,487
| 46,999,451
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| 5.75
| ###
| 5.72
|
|
| 82.6
| 82.6
| 0.4 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 5.73
| 5.74
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2019-Apr-17 Wed
| ###
| 5.71
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 5.74
| ###
| ###
| 3,737,123
| 10,725,543
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 5.7
| 5.71
| ###
| ###
| 6,274,479
| ###
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 5.71
| 5.77
| 5.71
| 5.74
| 3,452,186
| 19,815,547
| 74.8
| 74.8
| 0.4 |
2019-Apr-09 Tue
| 5.8
| 5.81
| ###
| 5.71
| 3,621,083
| 10,519,246
| 18.9
| 18.9
| 0.4 |
2019-Apr-08 Mon
| 5.82
| 5.86
| ###
| 5.82
|
|
| 66.8
| 66.8
| 0.4 |
2019-Apr-05 Fri
| 5.72
| 5.83
| 5.72
| 5.8
|
|
| ###
| ###
| 0.4 |
2019-Apr-04 Thu
| 5.77
| 5.81
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2019-Apr-03 Wed
| 5.84
| 5.875
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2019-Apr-02 Tue
| 5.71
| 5.85
| 5.685
| 5.84
| 9,160,753
| 52,834,642
| ###
| ###
| 0.4 |
2019-Apr-01 Mon
| ###
| 5.745
| ###
| 5.71
| 7,447,545
| 21,393,073
| ###
| ###
| 0.4 |
2019-Mar-29 Fri
| 5.58
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 5.41
| 5.55
| 5.4
| 5.53
|
|
| 83.7
| 83.7
| ### |
2019-Mar-27 Wed
| ###
| 5.44
| ###
| 5.44
|
|
| 86.9
| 86.9
| 0.4 |
2019-Mar-26 Tue
| ###
| ###
| 5.25
| ###
| 8,082,480
| ###
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 5.4
| 5.425
| ###
| 5.4
|
|
| 78.8
| 78.8
| 0.4 |
2019-Mar-22 Fri
| 5.51
| 5.525
| 5.445
| 5.45
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| 5.5
| 5.51
| 5.41
| 5.44
| 12,245,879
| ###
| ###
| ###
| 0.4 |
2019-Mar-20 Wed
| 5.53
| ###
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Mar-19 Tue
| ###
| ###
| 5.58
| ###
| 5,469,740
| 15,260,574
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 7,528,224
| 0
| 29.7
| 29.7
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 4,026,477
| 0
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| 5.59
| ###
| ###
| ###
| 10,981,147
| 0
| 78.0
| 78.0
| 0.0 |
2019-Mar-12 Tue
| ###
| 5.84
| ###
| ###
| 7,820,753
| ###
| 73.8
| 73.8
| 0.0 |
2019-Mar-11 Mon
| 5.59
| ###
| 5.57
| ###
| 3,368,145
| 9,380,283
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 5,232,475
| 0
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 5.72
| 5.73
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Mar-06 Wed
| 5.5
| ###
| 5.49
| ###
| 7,215,170
| 19,805,641
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 5.48
| ###
| 5.42
| 5.47
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| ###
| ###
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Mar-01 Fri
| 5.77
| 5.77
| 5.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 5.74
| 5.75
| ###
| 5.73
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| ###
| 5.77
| ###
| 5.74
|
|
| 78.0
| 78.0
| 0.4 |
2019-Feb-26 Tue
| ###
| ###
| 5.53
| ###
| 5,732,357
| ###
| 34.5
| 34.5
| 0.0 |
2019-Feb-25 Mon
| 5.74
| 5.8
| 5.645
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Feb-22 Fri
| 5.77
| 5.88
| ###
| 5.76
| 7,782,849
| 22,881,576
| ###
| ###
| ### |
2019-Feb-21 Thu
| 5.49
| ###
| 5.46
| 5.77
|
|
| ###
| ###
| 0.4 |
2019-Feb-20 Wed
| 5.8
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-Feb-19 Tue
| 5.74
| 5.8
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
2019-Feb-18 Mon
| 5.76
| ###
| 5.71
| 5.73
| 3,884,852
| 11,091,252
| ###
| ###
| ### |
2019-Feb-15 Fri
| 5.74
| 5.76
| 5.7
| 5.73
| 4,579,621
| 26,241,228
| 32.2
| 32.2
| ### |
2019-Feb-14 Thu
| 5.76
| 5.83
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2019-Feb-13 Wed
| ###
| 5.77
| ###
| 5.74
|
|
| 79.5
| 79.5
| 0.4 |
2019-Feb-11 Mon
| ###
| ###
| 5.55
| ###
| 3,401,575
| 9,439,370
| 33.6
| 33.6
| 0.0 |
2019-Feb-08 Fri
| 5.59
| ###
| 5.57
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Feb-07 Thu
| ###
| 5.8
| ###
| 5.7
| 5,832,277
| ###
| 75.4
| 75.4
| 0.4 |
2019-Feb-06 Wed
| 5.47
| ###
| 5.45
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2019-Feb-04 Mon
| ###
| 5.425
| 5.325
| 5.4
|
|
| 78.8
| 78.8
| 0.4 |
2019-Feb-01 Fri
| 5.44
| 5.47
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2019-Jan-31 Thu
| 5.5
| 5.55
| 5.425
| 5.44
|
|
| ###
| ###
| 0.4 |
2019-Jan-30 Wed
| ###
| ###
| 5.55
| 5.59
|
|
| 37.3
| 37.3
| ### |
2019-Jan-29 Tue
| ###
| ###
| 5.86
| 5.89
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 5,710,876
| 0
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| 6.085
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 8,926,783
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| 5.72
| 5.54
| ###
| 4,405,253
| 24,801,574
| 79.0
| 79.0
| 0.0 |
2019-Jan-03 Thu
| 5.75
| 5.84
| 5.7
| 5.74
|
|
| 29.6
| 29.6
| 0.4 |
2019-Jan-02 Wed
| 5.84
| ###
| 5.75
| 5.76
| 3,439,023
| ###
| 24.8
| 24.8
| ### |
2018-Dec-28 Fri
| 5.8
| 5.82
| 5.71
| 5.82
|
|
| 65.8
| 65.8
| 0.4 |
2018-Dec-27 Thu
| 5.72
| 5.77
| 5.655
| 5.76
| 3,047,859
| ###
| 66.3
| 66.3
| ### |
2018-Dec-20 Thu
| 5.75
| 5.83
| 5.74
| 5.76
|
|
| 80.8
| 80.8
| ### |
2018-Dec-19 Wed
| 5.59
| 5.83
| 5.585
| 5.8
|
|
| 92.9
| 92.9
| 0.4 |
2018-Dec-14 Fri
| 5.5
| 5.52
| 5.42
| 5.49
|
|
| ###
| ###
| 0.4 |
2018-Dec-13 Thu
| 5.53
| 5.59
| ###
| 5.53
| 5,546,924
| 15,503,652
| 67.9
| 67.9
| ### |
2018-Dec-12 Wed
| 5.53
| 5.55
| 5.47
| 5.48
|
|
| ###
| ###
| ### |
2018-Dec-11 Tue
| 5.55
| 5.58
| 5.4
| 5.46
|
|
| 23.5
| 23.5
| ### |
2018-Dec-10 Mon
| 5.58
| ###
| 5.48
| 5.51
| 8,699,522
| ###
| ###
| ###
| ### |
2018-Dec-07 Fri
| 5.7
| 5.775
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2018-Dec-06 Thu
| 5.76
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 5.77
| 5.85
| 5.7
| 5.76
|
|
| ###
| ###
| ### |
2018-Dec-04 Tue
| ###
| ###
| 5.86
| ###
| 7,326,051
| 21,465,329
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 8,964,978
| 0
| 13.6
| 13.6
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 5.975
| ###
| 7,025,925
| 20,989,950
| 70.2
| 70.2
| 0.0 |
2018-Nov-13 Tue
| 5.81
| 5.86
| 5.72
| 5.75
|
|
| 29.0
| 29.0
| ### |
2018-Nov-12 Mon
| 5.8
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 5.71
| 5.845
| 5.685
| 5.83
|
|
| 85.8
| 85.8
| ### |
2018-Nov-08 Thu
| 5.73
| 5.75
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2018-Nov-07 Wed
| ###
| ###
| 5.52
| ###
| 4,111,088
| ###
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 5.54
| ###
| 5.54
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2018-Nov-05 Mon
| 5.57
| ###
| 5.5
| 5.58
|
|
| 74.1
| 74.1
| 0.4 |
2018-Nov-02 Fri
| 5.51
| ###
| 5.47
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2018-Nov-01 Thu
| 5.44
| 5.59
| 5.41
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-Oct-31 Wed
| ###
| 5.49
| ###
| 5.47
| 6,153,576
| ###
| ###
| ###
| ### |
2018-Oct-30 Tue
| 5.28
| ###
| 5.28
| ###
| 4,368,082
| ###
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 5.27
| 5.4
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| 5.4
| ###
| 5.23
| 9,721,685
| 26,248,549
| ###
| ###
| ### |
2018-Oct-25 Thu
| 5.52
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 5.59
| ###
| 5.53
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2018-Oct-23 Tue
| 5.72
| 5.74
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| ###
| 5.73
| 5.58
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| 5.58
| 5.645
| 5.54
| 5.59
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| 5.5
| 5.625
| 5.475
| 5.58
| 7,118,958
| ###
| 81.8
| 81.8
| 0.4 |
2018-Oct-17 Wed
| 5.41
| 5.47
| ###
| 5.45
| 4,997,448
| 13,668,020
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| 5.455
| ###
| 5.43
| 5,586,181
| ###
| 73.7
| 73.7
| 0.4 |
2018-Oct-15 Mon
| 5.41
| 5.44
| ###
| ###
| 4,281,526
| 11,645,750
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| 5.555
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Oct-11 Thu
| 5.4
| 5.43
| 5.285
| ###
| 8,969,476
| ###
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 5.45
| 5.54
| ###
| 5.53
| 8,640,279
| 23,933,572
| 85.2
| 85.2
| ### |
2018-Oct-09 Tue
| 5.55
| 5.58
| 5.445
| 5.48
|
|
| 32.1
| 32.1
| ### |
2018-Oct-08 Mon
| ###
| ###
| 5.52
| 5.56
|
|
| ###
| ###
| 0.4 |
2018-Oct-05 Fri
| 5.71
| 5.75
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2018-Oct-04 Thu
| 5.71
| 5.71
| ###
| ###
| 4,707,647
| ###
| 31.6
| 31.6
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| 5.7
|
|
| 80.2
| 80.2
| 0.4 |
2018-Oct-02 Tue
| 5.81
| 5.82
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2018-Oct-01 Mon
| 5.81
| 5.855
| 5.8
| 5.83
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| ###
| 5.85
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Sep-27 Thu
| 5.88
| ###
| 5.83
| ###
| 6,569,852
| ###
| 73.6
| 73.6
| 0.0 |
2018-Sep-26 Wed
| 5.85
| 5.85
| 5.785
| 5.82
| 9,517,350
| 55,367,183
| 30.0
| 30.0
| 0.4 |
2018-Sep-25 Tue
| ###
| ###
| 5.81
| 5.85
| 7,926,476
| ###
| 27.1
| 27.1
| 0.4 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 8,623,380
| 0
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 8,331,623
| 0
| 20.8
| 20.8
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 5,207,548
| 0
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 6,486,776
| 0
| 33.4
| 33.4
| 0.0 |
2018-Sep-17 Mon
| 6.24
| 6.25
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-Sep-14 Fri
| 6.26
| ###
| 6.2
| 6.27
| 3,238,574
| 10,039,579
| ###
| ###
| 0.4 |
2018-Sep-13 Thu
| 6.25
| ###
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| ###
| ###
| ###
| 6.23
|
|
| 78.4
| 78.4
| 0.4 |
2018-Sep-11 Tue
| 6.2
| 6.28
| ###
| 6.23
|
|
| 75.8
| 75.8
| 0.4 |
2018-Sep-10 Mon
| ###
| 6.25
| ###
| 6.2
|
|
| 78.1
| 78.1
| 0.4 |
2018-Sep-07 Fri
| ###
| 6.21
| 6.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 6.2
| 6.24
| 6.075
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2018-Sep-05 Wed
| 6.27
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| ###
| 6.42
| ###
| ###
| 4,455,823
| ###
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 6.45
| ###
| 6.4
| 6.42
|
|
| 37.4
| 37.4
| 0.5 |
2018-Aug-31 Fri
| 6.48
| 6.49
| ###
| 6.43
| 5,130,445
| ###
| 26.9
| 26.9
| ### |
2018-Aug-30 Thu
| 6.58
| 6.59
| 6.42
| 6.44
|
|
| ###
| ###
| 0.5 |
2018-Aug-29 Wed
| 6.48
| ###
| 6.455
| 6.57
| 5,396,370
| 17,416,784
| 80.2
| 80.2
| ### |
2018-Aug-28 Tue
| 6.44
| ###
| ###
| 6.45
| 9,608,272
| 0
| ###
| ###
| ### |
2018-Aug-27 Mon
| ###
| ###
| 6.24
| ###
| 6,362,981
| ###
| 77.7
| 77.7
| 0.0 |
2018-Aug-24 Fri
| 6.53
| 6.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 6.75
| 6.79
| ###
| 6.53
| 14,581,684
| ###
| 12.7
| 12.7
| ### |
2018-Aug-22 Wed
| 6.76
| 6.82
| ###
| 6.72
| 2,885,659
| ###
| 29.1
| 29.1
| 0.5 |
2018-Aug-21 Tue
| 6.78
| ###
| 6.76
| 6.83
|
|
| ###
| ###
| 0.5 |
2018-Aug-20 Mon
| 6.7
| 6.8
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2018-Aug-17 Fri
| ###
| 6.73
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2018-Aug-16 Thu
| ###
| 6.77
| ###
| 6.74
| 4,614,741
| ###
| ###
| ###
| ### |
2018-Aug-15 Wed
| 6.57
| ###
| 6.54
| ###
| 2,773,579
| ###
| 76.1
| 76.1
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 6.57
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-Aug-13 Mon
| ###
| 6.71
| 6.585
| ###
| 2,382,575
| ###
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 6.76
| 6.78
| ###
| ###
| 3,066,227
| ###
| 23.1
| 23.1
| 0.0 |
2018-Aug-09 Thu
| 6.75
| 6.81
| 6.73
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Aug-08 Wed
| ###
| 6.725
| ###
| 6.72
| 2,470,025
| 8,305,459
| ###
| ###
| 0.5 |
2018-Aug-07 Tue
| 6.77
| 6.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| 6.79
| ###
| 6.76
|
|
| 83.4
| 83.4
| 0.5 |
2018-Aug-03 Fri
| ###
| 6.7
| ###
| ###
| 3,678,553
| 12,323,152
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| 6.7
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2018-Aug-01 Wed
| 6.72
| 6.75
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Jul-31 Tue
| 6.78
| ###
| 6.71
| 6.72
| 6,603,185
| 22,153,685
| ###
| ###
| 0.5 |
2018-Jul-30 Mon
| 6.74
| 6.8
| 6.73
| 6.79
|
|
| ###
| ###
| 0.5 |
2018-Jul-27 Fri
| 6.74
| ###
| 6.72
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Jul-26 Thu
| 6.72
| 6.72
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2018-Jul-25 Wed
| 6.72
| 6.745
| 6.675
| 6.71
| 3,509,781
| ###
| 36.1
| 36.1
| ### |
2018-Jul-24 Tue
| 6.7
| 6.785
| ###
| 6.72
| 3,784,626
| 12,839,343
| 74.2
| 74.2
| 0.5 |
2018-Jul-23 Mon
| 6.79
| 6.79
| ###
| 6.71
| 5,101,273
| 17,318,821
| 26.0
| 26.0
| ### |
2018-Jul-20 Fri
| 6.73
| 6.85
| 6.72
| 6.81
|
|
| 81.3
| 81.3
| ### |
2018-Jul-19 Thu
| 6.7
| 6.84
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2018-Jul-18 Wed
| 6.53
| ###
| 6.52
| ###
| 5,912,582
| ###
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 6.54
| 6.59
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2018-Jul-16 Mon
| ###
| ###
| ###
| 6.55
|
|
| 30.4
| 30.4
| 0.5 |
2018-Jul-13 Fri
| 6.58
| ###
| 6.56
| ###
| 3,743,921
| ###
| 78.3
| 78.3
| 0.0 |
2018-Jul-12 Thu
| 6.58
| ###
| 6.54
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 6.54
| 6.54
|
|
| ###
| ###
| 0.5 |
2018-Jul-10 Tue
| 6.58
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 6.54
| 6.585
| ###
| 6.52
| 4,447,878
| ###
| ###
| ###
| 0.5 |
2018-Jul-06 Fri
| 6.41
| 6.55
| ###
| 6.53
| 6,023,648
| 19,727,447
| ###
| ###
| ### |
2018-Jul-05 Thu
| 6.29
| 6.43
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 6.2
| 6.24
| 3,084,585
| ###
| ###
| ###
| 0.4 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| 6.21
| ###
| ###
| 3,742,072
| ###
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 6.26
| 6.27
| ###
| ###
| 6,520,252
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 6.53
| 6.54
| 6.44
| 6.46
| 5,028,829
| ###
| ###
| ###
| ### |
2018-Jun-25 Mon
| 6.54
| ###
| 6.51
| ###
| 4,522,042
| 14,719,246
| 81.1
| 81.1
| 0.0 |
2018-Jun-22 Fri
| 6.7
| 6.7
| ###
| 6.55
| 7,259,883
| ###
| 17.1
| 17.1
| 0.5 |
2018-Jun-21 Thu
| ###
| 6.73
| ###
| 6.71
| 10,531,478
| 35,438,423
| 72.3
| 72.3
| ### |
2018-Jun-20 Wed
| 6.51
| 6.57
| 6.5
| 6.56
| 4,934,075
| 32,244,180
| ###
| ###
| 0.5 |
2018-Jun-19 Tue
| 6.46
| ###
| 6.455
| 6.48
| 3,853,073
| ###
| ###
| ###
| 0.5 |
2018-Jun-18 Mon
| 6.48
| 6.51
| 6.43
| 6.5
| 3,673,041
| 23,764,575
| ###
| ###
| 0.5 |
2018-Jun-15 Fri
| 6.43
| 6.49
| ###
| 6.46
| 10,963,380
| ###
| ###
| ###
| ### |
2018-Jun-14 Thu
| 6.54
| 6.59
| 6.43
| 6.45
|
|
| 19.1
| 19.1
| ### |
2018-Jun-13 Wed
| 6.55
| 6.57
| 6.49
| 6.55
| 7,956,447
| ###
| 76.5
| 76.5
| 0.5 |
2018-Jun-12 Tue
| 6.52
| 6.58
| 6.46
| 6.57
| 10,999,128
| ###
| ###
| ###
| ### |
2018-Jun-08 Fri
| 6.46
| 6.5
| 6.45
| 6.48
| 3,024,586
| ###
| 75.6
| 75.6
| 0.5 |
2018-Jun-07 Thu
| 6.4
| 6.53
| ###
| 6.5
|
|
| 85.3
| 85.3
| 0.5 |
2018-Jun-06 Wed
| ###
| 6.43
| ###
| 6.4
| 5,619,749
| ###
| ###
| ###
| 0.5 |
2018-Jun-05 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2018-Jun-04 Mon
| 6.4
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 6.45
| 6.27
| ###
| 4,322,159
| ###
| 80.8
| 80.8
| 0.0 |
2018-May-31 Thu
| 6.41
| 6.55
| 6.345
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| 6.49
| ###
| 6.41
| 7,595,855
| 24,648,549
| 76.5
| 76.5
| 0.5 |
2018-May-29 Tue
| ###
| 6.44
| 6.29
| 6.43
|
|
| ###
| ###
| ### |
2018-May-28 Mon
| ###
| ###
| 6.275
| ###
| 11,041,646
| ###
| 35.9
| 35.9
| 0.0 |
2018-May-25 Fri
| 6.26
| 6.385
| 6.23
| 6.27
|
|
| ###
| ###
| 0.4 |
2018-May-24 Thu
| 6.26
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| 6.44
| 6.275
| 6.28
|
|
| 24.2
| 24.2
| 0.4 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 3,593,047
| 0
| 79.4
| 79.4
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2018-May-17 Thu
| ###
| 6.42
| ###
| ###
| 5,194,474
| ###
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 6.29
| ###
| 6.29
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-May-15 Tue
| 6.25
| ###
| ###
| 6.29
| 5,673,751
| 0
| ###
| ###
| ### |
2018-May-14 Mon
| ###
| 6.28
| ###
| 6.28
| 5,854,250
| 18,382,345
| 85.7
| 85.7
| 0.4 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2018-May-10 Thu
| 6.26
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-May-09 Wed
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 6.42
| 6.43
| 6.24
| 6.27
| 8,301,643
| ###
| 17.4
| 17.4
| 0.4 |
2018-May-07 Mon
| ###
| 6.45
| ###
| 6.43
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 20,778,182
| 0
| 88.9
| 88.9
| 0.0 |
2018-May-03 Thu
| 6.23
| 6.325
| ###
| ###
| 15,419,684
| 48,764,750
| 25.1
| 25.1
| 0.0 |
2018-May-02 Wed
| ###
| 6.29
| ###
| 6.27
| 18,244,444
| 57,378,776
| 95.3
| 95.3
| 0.4 |
2018-May-01 Tue
| 5.77
| 5.85
| 5.76
| 5.8
|
|
| 76.5
| 76.5
| 0.4 |
2018-Apr-30 Mon
| 5.72
| 5.79
| ###
| 5.77
| 6,921,787
| 20,038,573
| 77.1
| 77.1
| 0.4 |
2018-Apr-27 Fri
| 5.81
| 5.82
| 5.655
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| 5.84
| 5.85
| 11,264,859
| 32,893,388
| ###
| ###
| 0.4 |
2018-Apr-24 Tue
| ###
| ###
| 5.84
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 5.87
| ###
| 9,574,454
| 28,101,022
| 26.5
| 26.5
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 5.88
| 5.975
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| 5.8
| 5.84
| 3,917,175
| ###
| 24.4
| 24.4
| 0.4 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 6
| ###
| ###
| ###
| 3,848,778
| 0
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 5.83
| ###
| 5.83
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2018-Apr-04 Wed
| 5.84
| 5.86
| 5.8
| 5.84
| 4,816,941
| ###
| ###
| ###
| 0.4 |
2018-Apr-03 Tue
| 5.7
| 5.88
| ###
| 5.82
| 7,572,923
| ###
| ###
| ###
| 0.4 |
2018-Mar-29 Thu
| 5.81
| 5.85
| 5.77
| 5.83
| 9,921,777
| 57,645,524
| ###
| ###
| ### |
2018-Mar-28 Wed
| 5.89
| ###
| 5.83
| 5.84
|
|
| 32.2
| 32.2
| 0.4 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 7,758,483
| 0
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 5.945
| ###
| 11,598,556
| ###
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 6
| ###
| ###
| 6
| 6,979,941
| 0
| ###
| ###
| 0.4 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 9,382,173
| 0
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 5.88
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 4,179,951
| 0
| 74.3
| 74.3
| 0.0 |
2018-Mar-16 Fri
| ###
| 6
| ###
| ###
| 5,888,327
| 17,664,981
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 10,408,842
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 5.875
| ###
| 5,451,142
| 16,012,729
| 22.6
| 22.6
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 7,639,921
| 0
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 5.89
| 6
| 5.86
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 6,849,081
| 0
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| 5.83
| 5.87
| 5.76
| 5.86
| 7,789,486
| ###
| ###
| ###
| 0.4 |
2018-Mar-06 Tue
| ###
| ###
| ###
| 5.89
| 11,741,071
| 0
| ###
| ###
| ### |
2018-Mar-05 Mon
| ###
| 5.72
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 5.81
| 5.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 5.84
| 5.87
| 5.79
| 5.86
| 5,632,856
| 32,839,550
| 76.7
| 76.7
| 0.4 |
2018-Feb-28 Wed
| 5.75
| ###
| 5.72
| 5.89
| 10,359,954
| ###
| ###
| ###
| ### |
2018-Feb-27 Tue
| 5.73
| 5.75
| ###
| 5.7
| 4,851,154
| ###
| ###
| ###
| 0.4 |
2018-Feb-26 Mon
| 5.78
| 5.82
| ###
| ###
| 9,058,522
| ###
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| 5.74
| ###
| 5.73
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| 5.48
| 5.785
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2018-Feb-21 Wed
| 5.26
| ###
| 5.24
| 5.27
|
|
| 70.0
| 70.0
| ### |
2018-Feb-20 Tue
| ###
| ###
| 5.26
| 5.27
|
|
| 27.5
| 27.5
| ### |
2018-Feb-19 Mon
| 5.25
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 5.24
| ###
| 5.22
| 4,705,347
| ###
| ###
| ###
| 0.4 |
2018-Feb-15 Thu
| ###
| 5.23
| ###
| 5.22
|
|
| 83.1
| 83.1
| 0.4 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 4,905,778
| 0
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| 5.2
| ###
| ###
| 5,564,952
| 14,468,875
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| 5.145
| 5
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Feb-09 Fri
| ###
| 5.125
| 5.025
| ###
| 10,251,747
| ###
| 63.8
| 63.8
| 0.0 |
2018-Feb-08 Thu
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 5.25
| ###
| 5.21
| 5.22
| 10,336,888
| ###
| 24.0
| 24.0
| 0.4 |
2018-Feb-06 Tue
| ###
| 5.23
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 5.255
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| 5.28
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 5.21
| ###
| ###
| 5.27
| 6,292,647
| 0
| 77.6
| 77.6
| ### |
2018-Jan-30 Tue
| 5.24
| ###
| 5.21
| 5.27
| 9,184,945
| 23,926,781
| 82.4
| 82.4
| ### |
2018-Jan-29 Mon
| 5.23
| ###
| 5.23
| 5.28
| 5,953,176
| 15,567,555
| 78.4
| 78.4
| 0.4 |
2018-Jan-25 Thu
| 5.2
| 5.27
| ###
| 5.26
|
|
| 79.5
| 79.5
| 0.4 |
2018-Jan-24 Wed
| 5.22
| ###
| ###
| 5.28
| 7,391,648
| 0
| 79.2
| 79.2
| 0.4 |
2018-Jan-23 Tue
| 5.27
| ###
| 5.24
| 5.24
| 8,530,157
| ###
| ###
| ###
| 0.4 |
2018-Jan-22 Mon
| 5.2
| 5.26
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Jan-19 Fri
| ###
| 5.25
| ###
| 5.23
| 13,982,256
| 36,703,422
| 89.5
| 89.5
| ### |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2018-Jan-17 Wed
| 5.22
| 5.29
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Jan-16 Tue
| ###
| 5.21
| ###
| ###
| 9,965,154
| 25,959,226
| 74.9
| 74.9
| 0.0 |
2018-Jan-15 Mon
| ###
| 5.21
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 12,051,748
| 0
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 4.88
| 4.945
| 4.79
| 4.89
|
|
| 75.5
| 75.5
| ### |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
| 4,903,649
| 0
| 30.9
| 30.9
| 0.0 |
2017-Dec-29 Fri
| ###
| 5.075
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 4,275,681
| 0
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 5.025
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2017-Dec-22 Fri
| 5.23
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| 5.22
| 5.27
| 5.22
| 5.27
| 7,506,523
| ###
| 75.2
| 75.2
| ### |
2017-Dec-19 Tue
| 5.2
| 5.22
| 5.175
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2017-Dec-18 Mon
| ###
| 5.25
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2017-Dec-15 Fri
| 5.23
| 5.26
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Dec-08 Fri
| ###
| 5.46
| 5.28
| ###
| 12,862,229
| ###
| 32.6
| 32.6
| 0.0 |
2017-Dec-07 Thu
| ###
| 5.51
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| 5.47
| 5.51
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2017-Dec-05 Tue
| 5.45
| 5.55
| 5.42
| 5.49
|
|
| ###
| ###
| 0.4 |
2017-Dec-04 Mon
| ###
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| 5.71
| 8,275,726
| 0
| ###
| ###
| 0.4 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 5.59
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 5.57
| ###
| 13,426,554
| 37,392,952
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 5.58
| ###
| 5.57
| ###
| 8,020,977
| 22,338,420
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2017-Nov-23 Thu
| 5.73
| 5.75
| ###
| ###
| 8,967,426
| 25,781,349
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 5.81
| 5.85
| 5.7
| 5.7
| 8,722,323
| ###
| 19.7
| 19.7
| 0.4 |
2017-Nov-21 Tue
| 5.72
| 5.82
| ###
| 5.77
| 9,772,254
| 28,437,259
| 76.8
| 76.8
| 0.4 |
2017-Nov-20 Mon
| 5.78
| 5.79
| 5.7
| 5.71
| 11,278,359
| 64,794,172
| 25.3
| 25.3
| 0.4 |
2017-Nov-17 Fri
| ###
| ###
| ###
| 5.84
|
|
| 25.3
| 25.3
| 0.4 |
2017-Nov-16 Thu
| ###
| ###
| 5.86
| 5.89
|
|
| 19.8
| 19.8
| ### |
2017-Nov-15 Wed
| 5.72
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 5.79
| ###
| 5.74
| 5.75
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 5,906,089
| 0
| 30.0
| 30.0
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 16,266,970
| 0
| 23.9
| 23.9
| 0.0 |
2017-Nov-08 Wed
| ###
| 6.075
| 5.89
| ###
| 7,909,786
| ###
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 7,074,588
| 0
| 15.4
| 15.4
| 0.0 |
2017-Nov-06 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 6.24
| ###
| 6.21
| 6.21
|
|
| 25.7
| 25.7
| ### |
2017-Nov-02 Thu
| 6.29
| ###
| 6.21
| 6.22
| 6,841,040
| 21,241,429
| ###
| ###
| 0.4 |
2017-Nov-01 Wed
| ###
| 6.25
| ###
| 6.23
|
|
| 73.6
| 73.6
| 0.4 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 9,592,125
| 0
| 80.5
| 80.5
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 5.885
| ###
| 12,810,447
| 37,694,740
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| 6.45
| 6.46
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2017-Oct-24 Tue
| 6.41
| 6.45
| ###
| 6.45
|
|
| 74.7
| 74.7
| ### |
2017-Oct-23 Mon
| ###
| 6.46
| ###
| 6.43
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| 6.41
| 6.26
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Oct-19 Thu
| 6.43
| 6.44
| ###
| 6.4
| 6,765,352
| ###
| ###
| ###
| 0.5 |
2017-Oct-18 Wed
| 6.46
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| 6.25
| 6.43
| 6.245
| 6.43
| 7,839,022
| ###
| ###
| ###
| ### |
2017-Oct-16 Mon
| ###
| ###
| 6.23
| 6.25
|
|
| 22.2
| 22.2
| ### |
2017-Oct-13 Fri
| 6.27
| 6.325
| 6.25
| ###
| 3,582,476
| ###
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 6.25
| ###
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2017-Oct-11 Wed
| ###
| 6.26
| ###
| 6.24
| 4,811,275
| ###
| ###
| ###
| 0.4 |
2017-Oct-10 Tue
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| 6.2
| ###
| 6.2
| 4,397,851
| ###
| 78.5
| 78.5
| 0.4 |
2017-Oct-06 Fri
| ###
| 6.225
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| 6
| 5.885
| ###
| 9,769,245
| ###
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 5.86
| ###
| 5,952,845
| ###
| 73.7
| 73.7
| 0.0 |
2017-Oct-02 Mon
| 5.84
| ###
| ###
| ###
| 3,879,070
| 0
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| 5.76
| 5.83
| 5.75
| 5.83
| 14,912,259
| 86,341,979
| ###
| ###
| ### |
2017-Sep-28 Thu
| 5.85
| ###
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Sep-27 Wed
| 5.75
| 5.78
| 5.73
| 5.77
| 4,056,129
| 23,343,022
| 72.2
| 72.2
| 0.4 |
2017-Sep-26 Tue
| 5.84
| 5.84
| 5.77
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Sep-25 Mon
| 5.83
| 5.89
| 5.8
| 5.8
| 5,959,240
| 34,831,757
| ###
| ###
| 0.4 |
2017-Sep-22 Fri
| 5.81
| 5.82
| 5.77
| 5.8
| 4,091,844
| ###
| ###
| ###
| 0.4 |
2017-Sep-21 Thu
| 5.79
| 5.845
| 5.74
| 5.79
| 12,312,385
| ###
| ###
| ###
| ### |
2017-Sep-20 Wed
| 5.87
| ###
| 5.86
| 5.89
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 5.84
| 5.89
| 5.76
| 5.88
| 7,463,341
| ###
| 79.2
| 79.2
| 0.4 |
2017-Sep-18 Mon
| 5.81
| 5.88
| 5.745
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Sep-15 Fri
| 5.89
| ###
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2017-Sep-14 Thu
| 5.8
| ###
| 5.79
| 5.89
|
|
| ###
| ###
| ### |
2017-Sep-13 Wed
| 5.71
| 5.84
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2017-Sep-12 Tue
| 5.71
| 5.74
| 5.685
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Sep-11 Mon
| 5.78
| 5.79
| 5.7
| 5.73
| 6,561,670
| ###
| 26.2
| 26.2
| ### |
2017-Sep-08 Fri
| 5.59
| ###
| 5.575
| ###
| 5,702,277
| ###
| 78.7
| 78.7
| 0.0 |
2017-Sep-07 Thu
| 5.73
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| 5.725
| ###
| 5.71
|
|
| 83.3
| 83.3
| 0.4 |
2017-Sep-05 Tue
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| 5.675
| 5.59
| ###
| 3,692,442
| 20,797,679
| 30.1
| 30.1
| 0.0 |
2017-Sep-01 Fri
| 5.72
| 5.79
| ###
| 5.7
|
|
| 29.1
| 29.1
| 0.4 |
2017-Aug-31 Thu
| 5.73
| 5.73
| ###
| 5.72
|
|
| 27.1
| 27.1
| 0.4 |
2017-Aug-30 Wed
| ###
| 5.72
| ###
| ###
| 20,525,840
| ###
| 77.3
| 77.3
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 5.51
| 5.56
|
|
| ###
| ###
| 0.4 |
2017-Aug-28 Mon
| ###
| ###
| 5.56
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2017-Aug-25 Fri
| 5.79
| ###
| 5.58
| ###
| 15,653,420
| 43,673,041
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 5.78
| ###
| 5.71
| 5.8
| 7,534,522
| ###
| 70.0
| 70.0
| 0.4 |
2017-Aug-23 Wed
| 5.84
| 5.84
| 5.75
| 5.79
|
|
| ###
| ###
| ### |
2017-Aug-22 Tue
| 5.75
| 5.8
| ###
| 5.74
| 4,059,684
| 11,773,083
| ###
| ###
| 0.4 |
2017-Aug-21 Mon
| 5.71
| 5.745
| ###
| 5.72
|
|
| 75.2
| 75.2
| 0.4 |
2017-Aug-18 Fri
| 5.8
| 5.83
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Aug-17 Thu
| 5.89
| 5.945
| 5.86
| ###
| 6,635,144
| ###
| 69.1
| 69.1
| 0.0 |
2017-Aug-16 Wed
| 5.8
| 5.85
| 5.775
| 5.83
|
|
| 73.3
| 73.3
| ### |
2017-Aug-15 Tue
| 5.77
| 5.845
| ###
| 5.78
| 3,886,972
| 11,359,675
| 70.5
| 70.5
| 0.4 |
2017-Aug-14 Mon
| 5.81
| 5.825
| ###
| 5.75
|
|
| ###
| ###
| ### |
2017-Aug-11 Fri
| 5.76
| ###
| ###
| 5.76
| 5,536,281
| 0
| ###
| ###
| ### |
2017-Aug-10 Thu
| 5.71
| 5.84
| ###
| 5.81
|
|
| 87.4
| 87.4
| ### |
2017-Aug-09 Wed
| ###
| 5.72
| ###
| ###
| 3,352,521
| ###
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 5.75
| 5.75
| ###
| ###
| 18,520,875
| ###
| 28.3
| 28.3
| 0.0 |
2017-Aug-07 Mon
| 5.74
| 5.79
| ###
| 5.74
| 3,690,780
| ###
| 69.6
| 69.6
| 0.4 |
2017-Aug-04 Fri
| 5.59
| 5.725
| 5.59
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Aug-03 Thu
| 5.59
| ###
| 5.55
| 5.59
|
|
| 66.3
| 66.3
| ### |
2017-Aug-02 Wed
| 5.42
| 5.59
| 5.41
| 5.58
| 8,316,386
| 45,740,123
| ###
| ###
| 0.4 |
2017-Aug-01 Tue
| 5.29
| ###
| 5.28
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2017-Jul-31 Mon
| 5.28
| ###
| 5.25
| ###
| 8,170,989
| 21,448,846
| 76.2
| 76.2
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 5,268,871
| 0
| 30.8
| 30.8
| 0.0 |
2017-Jul-26 Wed
| 5.4
| 5.48
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2017-Jul-25 Tue
| 5.25
| ###
| 5.25
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Jul-24 Mon
| ###
| 5.28
| ###
| 5.24
| 6,992,822
| 18,461,050
| ###
| ###
| 0.4 |
2017-Jul-21 Fri
| ###
| ###
| 5.23
| 5.23
|
|
| 12.6
| 12.6
| ### |
2017-Jul-20 Thu
| 5.5
| 5.52
| 5.355
| ###
| 7,224,978
| ###
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 5.52
| 5.53
| 5.43
| 5.5
| 8,866,179
| ###
| ###
| ###
| 0.4 |
2017-Jul-18 Tue
| 5.52
| 5.55
| 5.44
| 5.46
| 11,114,076
| 61,071,847
| 30.7
| 30.7
| ### |
2017-Jul-17 Mon
| 5.4
| 5.53
| ###
| 5.49
|
|
| 86.8
| 86.8
| 0.4 |
2017-Jul-14 Fri
| 5.7
| 5.71
| 5.42
| 5.44
| 13,463,128
| ###
| ###
| ###
| 0.4 |
2017-Jul-13 Thu
| 5.76
| 5.78
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Jul-12 Wed
| 5.84
| 5.87
| 5.7
| 5.7
| 6,397,172
| 37,007,640
| ###
| ###
| 0.4 |
2017-Jul-11 Tue
| 5.82
| 5.885
| 5.82
| 5.87
|
|
| 79.9
| 79.9
| ### |
2017-Jul-10 Mon
| 5.76
| 5.84
| 5.76
| 5.83
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 5.72
| 5.79
| ###
| 5.77
|
|
| 81.7
| 81.7
| 0.4 |
2017-Jul-06 Thu
| 5.76
| 5.78
| 5.71
| 5.77
|
|
| 68.0
| 68.0
| 0.4 |
2017-Jul-05 Wed
| 5.8
| 5.86
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| 5.74
| ###
| ###
| 5.78
| 9,602,982
| 0
| 70.6
| 70.6
| 0.4 |
2017-Jul-03 Mon
| 5.71
| 5.79
| 5.7
| 5.71
| 7,971,959
| ###
| ###
| ###
| 0.4 |
2017-Jun-30 Fri
| 5.8
| 5.84
| 5.71
| 5.72
|
|
| 21.4
| 21.4
| 0.4 |
2017-Jun-29 Thu
| ###
| ###
| ###
| 5.86
| 23,648,021
| 0
| 89.6
| 89.6
| 0.4 |
2017-Jun-28 Wed
| ###
| ###
| 5.57
| ###
| 6,728,751
| 18,739,571
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| 5.645
| 5.58
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 17,102,785
| 0
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 5.57
| 5.59
| 5.53
| 5.58
|
|
| ###
| ###
| 0.4 |
2017-Jun-22 Thu
| 5.52
| ###
| 5.46
| 5.58
| 9,666,028
| 26,388,256
| ###
| ###
| 0.4 |
2017-Jun-21 Wed
| 5.49
| 5.545
| ###
| 5.5
| 12,345,152
| ###
| 76.3
| 76.3
| 0.4 |
2017-Jun-20 Tue
| 5.58
| 5.58
| 5.49
| 5.5
|
|
| 18.7
| 18.7
| 0.4 |
2017-Jun-19 Mon
| 5.53
| 5.59
| 5.47
| 5.51
|
|
| 29.1
| 29.1
| ### |
2017-Jun-16 Fri
| 5.45
| ###
| 5.42
| 5.5
| 20,471,547
| ###
| ###
| ###
| 0.4 |
2017-Jun-15 Thu
| 5.45
| ###
| 5.41
| 5.42
|
|
| ###
| ###
| 0.4 |
2017-Jun-14 Wed
| ###
| 5.49
| ###
| 5.45
| 17,628,925
| ###
| 74.1
| 74.1
| ### |
2017-Jun-13 Tue
| 5.29
| ###
| 5.285
| ###
| 12,464,441
| 32,937,285
| 81.3
| 81.3
| 0.0 |
2017-Jun-09 Fri
| 5.27
| ###
| 5.2
| ###
| 17,851,277
| 46,413,320
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 5,762,474
| 0
| 81.7
| 81.7
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 21,004,388
| 0
| 33.0
| 33.0
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
| 9,659,541
| 0
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 5.055
| ###
| 7,516,485
| ###
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| 5.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 10,304,953
| 0
| ###
| ###
| 0.0 |
2017-May-30 Tue
| 5
| ###
| 4.945
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| 5
| 12,347,886
| 0
| ###
| ###
| 0.4 |
2017-May-26 Fri
| ###
| ###
| 4.885
| ###
| 7,614,849
| ###
| 19.8
| 19.8
| 0.0 |
2017-May-25 Thu
| 4.84
| ###
| 4.83
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2017-May-24 Wed
| 4.85
| ###
| ###
| 4.84
| 9,127,648
| 0
| 30.7
| 30.7
| 0.3 |
2017-May-23 Tue
| ###
| ###
| 4.8
| 4.86
| 7,377,523
| 17,706,055
| ###
| ###
| 0.3 |
2017-May-22 Mon
| 4.86
| 4.925
| 4.85
| ###
| 7,053,524
| ###
| 78.6
| 78.6
| 0.0 |
2017-May-19 Fri
| 4.84
| ###
| 4.82
| 4.86
|
|
| 70.0
| 70.0
| 0.3 |
2017-May-18 Thu
| 4.79
| ###
| ###
| 4.81
| 10,620,053
| 0
| ###
| ###
| ### |
2017-May-17 Wed
| ###
| ###
| 4.855
| 4.87
|
|
| 30.5
| 30.5
| 0.3 |
2017-May-16 Tue
| 4.83
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 4.72
| 4.785
| 4.72
| 4.78
| 8,821,753
| 41,925,381
| 85.6
| 85.6
| ### |
2017-May-12 Fri
| 4.78
| 4.81
| 4.72
| 4.74
| 16,928,823
| 80,665,841
| 27.4
| 27.4
| 0.3 |
2017-May-11 Thu
| 4.77
| 4.86
| 4.74
| 4.81
|
|
| 78.5
| 78.5
| ### |
2017-May-10 Wed
| 4.7
| 4.85
| 4.7
| 4.77
|
|
| ###
| ###
| ### |
2017-May-09 Tue
| ###
| 4.77
| ###
| 4.73
| 13,104,826
| ###
| 78.5
| 78.5
| 0.3 |
2017-May-08 Mon
| 4.56
| ###
| 4.55
| ###
| 24,231,671
| 55,127,051
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 4.43
| 4.55
| 4.42
| 4.52
| 12,966,840
| 58,156,277
| 86.9
| 86.9
| 0.3 |
2017-May-04 Thu
| ###
| 4.43
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-May-03 Wed
| ###
| 4.42
| ###
| ###
| 18,736,247
| ###
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 4.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 4.25
| ###
| 4.24
| ###
| 14,586,080
| 30,922,489
| 89.4
| 89.4
| 0.0 |
2017-Apr-28 Fri
| ###
| 4.245
| ###
| 4.24
| 9,344,324
| 19,833,327
| 84.4
| 84.4
| 0.3 |
2017-Apr-27 Thu
| ###
| 4.22
| 4.045
| 4.21
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Apr-18 Tue
| 3.89
| ###
| 3.89
| ###
| 7,299,855
| ###
| 85.4
| 85.4
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| 3.885
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 8,039,553
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 5,387,254
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 3.89
| ###
| 3.86
| ###
| 8,358,542
| 16,131,986
| 74.3
| 74.3
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| 3.89
| 3.89
| 9,583,749
| ###
| ###
| ###
| 0.3 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 7,065,977
| 0
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 4
| ###
| 4
| 8,631,257
| ###
| 69.4
| 69.4
| 0.3 |
2017-Mar-28 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 3.86
| ###
| 3.84
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Mar-24 Fri
| 3.89
| 4
| 3.85
| 3.89
| 11,702,280
| 45,931,449
| ###
| ###
| 0.3 |
2017-Mar-23 Thu
| 3.83
| 3.86
| 3.81
| 3.86
| 6,648,681
| ###
| ###
| ###
| 0.3 |
2017-Mar-22 Wed
| 3.82
| 3.855
| 3.79
| 3.82
| 10,380,375
| 39,678,983
| ###
| ###
| 0.3 |
2017-Mar-21 Tue
| 3.8
| 3.85
| 3.78
| 3.84
| 6,076,327
| 23,181,187
| ###
| ###
| 0.3 |
2017-Mar-20 Mon
| 3.74
| 3.83
| 3.74
| 3.81
|
|
| 86.6
| 86.6
| 0.3 |
2017-Mar-17 Fri
| 3.79
| 3.84
| 3.78
| 3.79
|
|
| 67.9
| 67.9
| ### |
2017-Mar-16 Thu
| 3.78
| ###
| 3.75
| 3.76
| 10,094,744
| 18,927,645
| ###
| ###
| 0.3 |
2017-Mar-15 Wed
| 3.81
| 3.82
| 3.74
| 3.8
|
|
| 28.9
| 28.9
| ### |
2017-Mar-14 Tue
| 3.86
| 3.88
| 3.82
| 3.84
| 8,784,546
| ###
| ###
| ###
| 0.3 |
2017-Mar-13 Mon
| 3.8
| 3.88
| 3.78
| 3.88
| 8,488,426
| 32,510,671
| 87.7
| 87.7
| 0.3 |
2017-Mar-10 Fri
| 3.76
| 3.81
| 3.74
| 3.81
| 12,652,478
| ###
| ###
| ###
| 0.3 |
2017-Mar-09 Thu
| 3.75
| 3.77
| 3.71
| 3.75
| 8,749,745
| 32,724,046
| 69.1
| 69.1
| 0.3 |
2017-Mar-08 Wed
| ###
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| ###
| ###
| ###
| 3.7
| 15,104,554
| 0
| 82.1
| 82.1
| 0.3 |
2017-Mar-06 Mon
| 3.7
| ###
| ###
| 3.75
|
|
| 85.0
| 85.0
| 0.3 |
2017-Mar-03 Fri
| 3.78
| 3.78
| ###
| 3.73
|
|
| ###
| ###
| ### |
2017-Mar-02 Thu
| 3.77
| 3.81
| 3.76
| 3.78
| 9,228,347
| ###
| 68.2
| 68.2
| 0.3 |
2017-Mar-01 Wed
| 3.7
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Feb-28 Tue
| 3.7
| 3.77
| ###
| 3.75
| 11,747,225
| ###
| 84.5
| 84.5
| 0.3 |
2017-Feb-27 Mon
| 3.7
| 3.755
| ###
| 3.7
| 8,655,848
| 16,251,354
| 71.5
| 71.5
| 0.3 |
2017-Feb-24 Fri
| 3.72
| 3.77
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Feb-23 Thu
| 3.58
| 3.78
| 3.56
| 3.74
| 25,646,243
| ###
| ###
| ###
| 0.3 |
2017-Feb-22 Wed
| 3.48
| ###
| ###
| 3.55
|
|
| ###
| ###
| ### |
2017-Feb-21 Tue
| 3.48
| 3.49
| 3.45
| 3.48
|
|
| 74.9
| 74.9
| 0.2 |
2017-Feb-20 Mon
| 3.48
| 3.49
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Feb-17 Fri
| 3.45
| 3.49
| 3.44
| 3.48
| 4,330,484
| 15,005,127
| ###
| ###
| 0.2 |
2017-Feb-16 Thu
| 3.48
| 3.5
| 3.42
| 3.47
| 6,087,481
| 21,062,684
| ###
| ###
| 0.2 |
2017-Feb-15 Wed
| 3.42
| 3.49
| 3.41
| 3.48
| 8,026,082
| 27,689,982
| ###
| ###
| 0.2 |
2017-Feb-14 Tue
| 3.42
| 3.43
| ###
| 3.4
| 4,773,372
| ###
| ###
| ###
| 0.2 |
2017-Feb-13 Mon
| ###
| ###
| ###
| 3.4
| 5,453,041
| 0
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| ###
| 3.41
| ###
| ###
| 8,570,745
| 14,613,120
| 74.1
| 74.1
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 3.29
| ###
| 8,372,459
| ###
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 3.25
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 3.26
| ###
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2017-Feb-03 Fri
| 3.27
| 3.29
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2017-Jan-31 Tue
| 3.45
| ###
| ###
| 3.41
|
|
| 27.1
| 27.1
| ### |
2017-Jan-30 Mon
| 3.47
| 3.51
| 3.44
| 3.49
| 3,783,954
| 13,149,240
| 81.3
| 81.3
| ### |
2017-Jan-27 Fri
| 3.51
| 3.545
| 3.48
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Jan-25 Wed
| 3.43
| 3.5
| 3.43
| 3.5
| 6,938,143
| ###
| 84.6
| 84.6
| 0.3 |
2017-Jan-24 Tue
| 3.42
| 3.46
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2017-Jan-23 Mon
| 3.5
| 3.5
| 3.41
| 3.43
| 3,339,622
| ###
| ###
| ###
| 0.2 |
2017-Jan-20 Fri
| 3.45
| 3.5
| 3.425
| 3.47
|
|
| 75.9
| 75.9
| 0.2 |
2017-Jan-19 Thu
| 3.47
| 3.51
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2017-Jan-18 Wed
| 3.49
| 3.5
| 3.4
| 3.43
| 13,760,388
| ###
| 20.9
| 20.9
| 0.2 |
2017-Jan-17 Tue
| 3.54
| 3.55
| 3.51
| 3.53
| 6,041,540
| ###
| 36.4
| 36.4
| 0.3 |
2017-Jan-16 Mon
| 3.54
| 3.56
| 3.51
| 3.54
|
|
| 69.1
| 69.1
| 0.3 |
2017-Jan-13 Fri
| 3.55
| 3.56
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Jan-12 Thu
| 3.4
| 3.57
| ###
| 3.51
| 13,487,581
| ###
| 88.9
| 88.9
| ### |
2017-Jan-11 Wed
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 2,584,745
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2017-Jan-04 Wed
| ###
| 3.375
| ###
| ###
| 3,037,241
| 5,125,344
| 24.8
| 24.8
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 3.4
| 3.4
| ###
| ###
| 1,553,441
| 2,640,849
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| 3.355
| ###
| 2,676,027
| ###
| 65.2
| 65.2
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 2,760,346
| 0
| 30.0
| 30.0
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| 3.4
| ###
| ###
| 3,476,473
| ###
| 26.3
| 26.3
| 0.0 |
2016-Dec-20 Tue
| ###
| 3.41
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2016-Dec-19 Mon
| ###
| 3.41
| ###
| ###
| 6,463,628
| 11,020,485
| 82.0
| 82.0
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| 3.26
| 3.375
| 3.26
| ###
|
|
| 93.0
| 93.0
| 0.0 |
|